tiprankstipranks
Trending News
More News >
Kewal Kiran Clothing Limited (IN:KKCL)
:KKCL
India Market
Advertisement

Kewal Kiran Clothing Limited (KKCL) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
535.90
551.70
535.40
539.50
539.50
+1.09%
943
0.22
Oct 08, 2025
546.50
546.95
530.60
533.70
533.70
-2.15%
2,583
0.61
Oct 07, 2025
553.00
555.00
542.40
545.45
545.45
-1.69%
2,319
0.54
Oct 06, 2025
560.40
560.40
543.00
554.85
554.85
-0.36%
922
0.21
Oct 03, 2025
540.65
558.85
536.20
556.85
556.85
+3.00%
3,973
0.86
Oct 01, 2025
526.10
548.10
525.40
540.65
540.65
+1.50%
1,805
0.37
Sep 30, 2025
533.00
540.80
524.10
532.65
532.65
-0.20%
1,538
0.31
Sep 29, 2025
538.05
546.95
532.30
533.70
533.70
-2.73%
1,277
0.25
Sep 26, 2025
584.00
584.00
545.00
548.70
548.70
-4.00%
1,702
0.33
Sep 25, 2025
578.90
579.30
568.00
571.55
571.55
-1.35%
1,386
0.27
Sep 24, 2025
590.15
590.15
576.05
579.35
579.35
-2.00%
2,582
0.51
Sep 23, 2025
582.30
594.35
578.80
591.15
591.15
+1.77%
5,151
1.02
Sep 22, 2025
574.05
587.00
574.00
580.85
580.85
+1.68%
8,894
1.79
Sep 19, 2025
567.00
578.90
561.65
571.25
571.25
+1.17%
6,055
1.23
Sep 18, 2025
559.45
569.50
557.75
564.65
564.65
+2.77%
2,949
0.60
Sep 17, 2025
561.05
568.00
544.30
549.45
549.45
-1.81%
18,381
3.90
Sep 16, 2025
534.00
565.00
528.40
559.55
559.55
+4.66%
7,242
1.57
Sep 15, 2025
539.95
547.50
532.00
534.65
534.65
+1.52%
2,000
0.43
Sep 12, 2025
535.05
536.80
523.65
526.65
526.65
-1.45%
545
0.12
Sep 11, 2025
542.95
553.30
532.30
534.40
534.40
-0.55%
3,052
0.65
Sep 10, 2025
527.15
548.10
526.05
537.35
537.35
+0.62%
2,160
0.44
Sep 09, 2025
530.35
537.90
518.10
534.05
534.05
+2.20%
1,953
0.39
Sep 08, 2025
528.00
528.00
513.45
522.55
522.55
-0.09%
706
0.14
Sep 05, 2025
528.45
531.35
521.75
523.00
523.00
-1.47%
1,466
0.27
Sep 04, 2025
524.65
532.55
522.80
530.80
530.80
+2.04%
7,969
1.49
Sep 03, 2025
512.65
521.50
512.00
520.20
520.20
+0.26%
1,435
0.27
Sep 02, 2025
511.70
527.00
511.25
518.85
518.85
+0.96%
265
0.05
Sep 01, 2025
504.25
520.25
493.30
513.90
513.90
+2.11%
4,180
0.77
Aug 29, 2025
508.25
511.65
500.25
503.30
503.30
-1.16%
1,442
0.27
Aug 28, 2025
516.00
519.90
506.30
509.20
509.20
-2.65%
3,529
0.65
Aug 26, 2025
507.60
523.85
504.00
523.05
523.05
+2.79%
779
0.14
Aug 25, 2025
512.20
512.70
507.60
508.85
508.85
-0.97%
855
0.15
Aug 22, 2025
516.60
521.25
512.00
513.85
513.85
-0.19%
1,611
0.29
Aug 21, 2025
515.55
520.45
513.20
514.85
514.85
+0.21%
4,178
0.76
Aug 20, 2025
508.75
516.90
506.45
513.75
513.75
+1.90%
58,006
12.56
Aug 19, 2025
508.30
513.20
499.90
504.15
504.15
-0.07%
3,429
0.74
Aug 18, 2025
492.10
514.40
492.10
504.50
504.50
+2.20%
4,142
0.91
Aug 14, 2025
513.95
513.95
488.55
493.65
493.65
-3.32%
7,074
1.56
Aug 13, 2025
538.90
539.00
500.70
510.60
510.60
-0.05%
7,300
1.63
Aug 12, 2025
520.25
526.95
510.00
510.85
510.85
-2.55%
923
0.21
Aug 11, 2025
547.55
547.55
521.30
524.20
524.20
-4.53%
7,009
1.59
Aug 08, 2025
538.80
562.45
535.65
549.05
549.05
-3.46%
6,179
1.42
Aug 07, 2025
549.90
575.40
548.60
568.70
568.70
+2.05%
2,339
0.54
Aug 06, 2025
564.55
565.95
556.05
557.25
557.25
-0.99%
2,271
0.52
Aug 05, 2025
564.95
568.50
547.90
562.85
562.85
+1.86%
3,196
0.74
Aug 04, 2025
555.25
556.75
546.60
552.55
552.55
-0.97%
1,022
0.24
Aug 01, 2025
553.15
563.70
547.05
557.95
557.95
+0.16%
2,244
0.52
Jul 31, 2025
549.55
559.70
538.00
557.05
557.05
-0.10%
2,929
0.68
Jul 30, 2025
560.95
561.80
550.20
557.60
557.60
-0.50%
1,127
0.26
Jul 29, 2025
534.80
570.00
534.25
560.40
560.40
+4.90%
6,431
1.51
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis